Premium
GraniteShares ETF Trust 2X Short COIN Daily ETF (CONI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.0366 | -11.7492068793 | 59.89 | 61.99 | 45.8501 | 102427 | 51.81963532 | SP |
| 4 | 9.0834 | 20.7525702536 | 43.77 | 66.2799 | 40.93 | 133952 | 51.75733957 | SP |
| 12 | -11.1366 | -17.4036568214 | 63.99 | 76.7041 | 31.78 | 205280 | 47.98341434 | SP |
| 26 | -2.8166 | -5.05945751751 | 55.67 | 141.65 | 31.78 | 211311 | 59.3573369 | SP |
| 52 | 47.3534 | 860.970909091 | 5.5 | 141.65 | 1.42 | 3461384 | 5.97716374 | SP |
| 156 | 26.8934 | 103.595531587 | 25.96 | 141.65 | 1.42 | 2210951 | 6.2727032 | SP |
| 260 | 26.8934 | 103.595531587 | 25.96 | 141.65 | 1.42 | 2210951 | 6.2727032 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 52.82 | 1.06 | 2.05 | 50.16 | 54.425 | 48.89 | 130711 |
| 1781735700 | 51.76 | 2.48 | 5.04 | 50.75 | 52 | 46.52 | 108401 |
| 1781649300 | 49.2788 | 0.04 | 0.09 | 49.43 | 50.74 | 46.87 | 115116 |
| 1781562900 | 49.236 | -6.76 | -12.08 | 48.79 | 49.8 | 45.8501 | 128939 |
| 1781303700 | 56 | 0.39 | 0.70 | 55.68 | 59.05 | 52.27 | 68814 |
| 1781217300 | 55.61 | -5.07 | -8.35 | 59.89 | 61.99 | 54.802 | 90867 |
| 1781130900 | 60.6789 | 1.08 | 1.81 | 61.45 | 61.45 | 55.36 | 92449 |
| 1781044500 | 59.6 | 4.41 | 7.99 | 58.28 | 63.44 | 53.31 | 149908 |
| 1780958100 | 55.19 | -7.98 | -12.63 | 59.5 | 61.01 | 53.79 | 124099 |
| 1780698900 | 63.17 | 7.85 | 14.19 | 58.85 | 66.2799 | 58.85 | 230649 |
| 1780612500 | 55.32 | -0.64 | -1.14 | 55.66 | 56.87 | 53.77 | 104530 |
| 1780526100 | 55.9571 | 6.1 | 12.23 | 51.36 | 56.3999 | 51.0468 | 140866 |
| 1780439700 | 49.86 | 4.21 | 9.21 | 48.44 | 51.0288 | 47.64 | 290548 |
| 1780353300 | 45.6531 | 3.05 | 7.15 | 47.05 | 48.52 | 43.8852 | 198897 |
| 1780094100 | 42.6067 | -3.64 | -7.88 | 47.16 | 47.55 | 41.48 | 149043 |
| 1780007700 | 46.25 | -4.91 | -9.59 | 53.26 | 53.8 | 45.9022 | 193832 |
| 1779921300 | 51.1556 | 3.21 | 6.70 | 50 | 51.3 | 48.21 | 96462 |
| 1779834900 | 47.9418 | 2.47 | 5.44 | 44.89 | 48.33 | 44.32 | 70476 |
| 1779489300 | 45.47 | 3.63 | 8.67 | 41.34 | 45.69 | 41.12 | 100550 |
| 1779402900 | 41.8409 | -1.05 | -2.45 | 43.77 | 44.41 | 40.93 | 90640 |
| 1779316500 | 42.8898 | 0.97 | 2.31 | 41.73 | 43.53 | 40.66 | 85541 |
| 1779230100 | 41.92 | -1.91 | -4.36 | 44.6 | 45.6 | 41.17 | 329329 |
| 1779143700 | 43.83 | 2.41 | 5.82 | 43.5 | 46.04 | 41.92 | 274807 |
| 1778884500 | 41.42 | 5.69 | 15.92 | 38.08 | 42.3589 | 37.8 | 646444 |
| 1778798100 | 35.733 | -4.07 | -10.22 | 40.4 | 42.4178 | 31.78 | 575791 |
| 1778711700 | 39.8 | 2.12 | 5.63 | 38.84 | 41.27 | 38.84 | 354469 |
| 1778625300 | 37.68 | 2.76 | 7.90 | 36.41 | 40.055 | 34.46 | 231858 |
| 1778538900 | 34.92 | -6.27 | -15.22 | 41.7 | 44.5 | 34.41 | 451416 |
| 1778279700 | 41.19 | -3.96 | -8.77 | 48.28 | 49.74 | 41.19 | 301693 |
| 1778193300 | 45.1507 | 2.22 | 5.17 | 43.705 | 46.26 | 43 | 339020 |
| 1778106900 | 42.93 | -0.1 | -0.23 | 44 | 45 | 42.77 | 109971 |
| 1778020500 | 43.03 | 2.11 | 5.16 | 38.78 | 44.33 | 38.78 | 190465 |
| 1777934100 | 40.92 | -5.73 | -12.29 | 42.5 | 43.2522 | 39.2247 | 270468 |
| 1777674900 | 46.6519 | -1.98 | -4.07 | 46.4 | 47.3923 | 45.12 | 162933 |
| 1777588500 | 48.63 | -3.38 | -6.50 | 51.76 | 52.99 | 47.63 | 100710 |
| 1777502100 | 52.01 | 5.93 | 12.87 | 49.5 | 53.89 | 49.5 | 145001 |
| 1777415700 | 46.08 | 1.18 | 2.63 | 47.74 | 48.565 | 45.3001 | 187343 |
| 1777329300 | 44.9 | 1.21 | 2.77 | 43.88 | 45.5456 | 41.7 | 155608 |
| 1777070100 | 43.6883 | -0.88 | -1.98 | 42.45 | 45.055 | 42.45 | 139356 |
| 1776983700 | 44.57 | 3.38 | 8.21 | 43.03 | 46.07 | 41.5 | 246947 |
| 1776897300 | 41.19 | -4.87 | -10.57 | 42.1661 | 43 | 38.6 | 312446 |
| 1776810900 | 46.06 | 6 | 14.98 | 40.29 | 46.465 | 41.19 | 336430 |
| 1776724500 | 40.06 | -2.2 | -5.21 | 44.34 | 44.9381 | 40.01 | 246663 |
| 1776465300 | 42.26 | -3.06 | -6.75 | 42.57 | 43.94 | 38 | 376618 |
| 1776378900 | 45.32 | -1.98 | -4.18 | 46.65 | 50.7535 | 45.1068 | 424623 |
| 1776292500 | 47.2969 | -6.84 | -12.64 | 54.05 | 54.37 | 47.01 | 302941 |
| 1776206100 | 54.14 | -7 | -11.45 | 56.97 | 56.65 | 52.3205 | 157663 |
| 1776119700 | 61.1392 | -5.09 | -7.69 | 68.36 | 68.97 | 60.74 | 94878 |
| 1775860500 | 66.23 | 0.88 | 1.35 | 64.98 | 69.73 | 64.845 | 97407 |
| 1775774100 | 65.349999 | 4.57 | 7.52 | 60.495 | 67 | 60.14 | 146345 |
| 1775687700 | 60.78 | -0.51 | -0.83 | 52.47 | 62.43 | 52.47 | 133339 |
| 1775601300 | 61.2899 | -0.11 | -0.18 | 62.92 | 67.54 | 61.21 | 212151 |
| 1775514900 | 61.4 | -2.61 | -4.08 | 61.3 | 62.21 | 59.2 | 106827 |
| 1775169300 | 64.01 | 1.16 | 1.85 | 67.48 | 69.7056 | 63.05 | 164312 |
| 1775082900 | 62.85 | 1.3 | 2.12 | 58.57 | 63.727 | 58.2613 | 189908 |
| 1774996500 | 61.5461 | -13.11 | -17.56 | 72 | 72.65 | 60.8783 | 268416 |
| 1774910100 | 74.66 | 0.27 | 0.36 | 71.54 | 76.7041 | 69.805 | 133838 |
| 1774650900 | 74.39 | 9.12 | 13.97 | 69.205 | 75.2993 | 68.87 | 174769 |
| 1774564500 | 65.269999 | 5.21 | 8.67 | 63.99 | 66.069999 | 61.23 | 182421 |
| 1774478100 | 60.063 | -0.22 | -0.36 | 57.58 | 60.8144 | 53.8301 | 227182 |
| 1774391700 | 60.28 | 10.08 | 20.08 | 50.66 | 60.9 | 52 | 300500 |
| 1774305300 | 50.2014 | -1.82 | -3.50 | 51.22 | 52.515 | 48.5557 | 218429 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
